Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 85.10 | 85.80 | 84.79 | 85.10 | 38,958 | +0.75(+0.89%) |
Apr 29, 2008 | 84.35 | 84.70 | 84.06 | 84.35 | 27,938 | -0.50(-0.59%) |
Apr 28, 2008 | 84.85 | 85.50 | 84.30 | 84.85 | 41,918 | -0.15(-0.18%) |
Apr 25, 2008 | 82.39 | 85.80 | 84.25 | 85.00 | 208,224 | +2.61(+3.17%) |
Apr 24, 2008 | 82.39 | 83.10 | 81.20 | 82.39 | 69,903 | +0.73(+0.89%) |
Apr 23, 2008 | 81.66 | 81.70 | 78.65 | 81.66 | 49,861 | -0.78(-0.95%) |
Apr 22, 2008 | 82.44 | 83.20 | 81.95 | 82.44 | 133,635 | -2.56(-3.01%) |
Apr 21, 2008 | 85.00 | 85.10 | 83.70 | 85.00 | 27,201 | +1.50(+1.80%) |
Apr 18, 2008 | 83.50 | 83.50 | 82.66 | 83.50 | 19,446 | +1.10(+1.33%) |
Apr 17, 2008 | 82.40 | 82.85 | 81.77 | 82.40 | 28,035 | -1.35(-1.61%) |
Apr 16, 2008 | 83.75 | 83.80 | 81.81 | 83.75 | 40,631 | +2.75(+3.40%) |
Apr 15, 2008 | 81.00 | 81.20 | 80.50 | 81.00 | 500,419 | +1.00(+1.25%) |
Apr 14, 2008 | 80.00 | 81.20 | 80.00 | 80.00 | 59,236 | +0.00(+0.00%) |
Apr 11, 2008 | 82.30 | 81.70 | 80.00 | 80.00 | 48,904 | -2.30(-2.79%) |
Apr 10, 2008 | 82.30 | 82.90 | 81.55 | 82.30 | 36,709 | -1.50(-1.79%) |
Apr 09, 2008 | 83.80 | 83.95 | 81.86 | 83.80 | 80,411 | +1.24(+1.50%) |
Apr 08, 2008 | 81.84 | 82.56 | 82.05 | 82.56 | 30,334 | +0.72(+0.88%) |
Apr 07, 2008 | 81.84 | 82.65 | 81.65 | 81.84 | 47,361 | +0.09(+0.11%) |
Apr 04, 2008 | 81.75 | 82.50 | 80.90 | 81.75 | 63,893 | -0.75(-0.91%) |
Apr 03, 2008 | 82.50 | 82.89 | 81.25 | 82.50 | 98,970 | +1.90(+2.36%) |
Apr 02, 2008 | 81.50 | 81.05 | 80.05 | 80.60 | 64,698 | -0.90(-1.10%) |
Apr 01, 2008 | 80.50 | 81.95 | 80.40 | 81.50 | 29,596 | +1.00(+1.24%) |
Mar 31, 2008 | 80.50 | 81.32 | 80.01 | 80.50 | 27,569 | +0.91(+1.14%) |
Mar 28, 2008 | 79.26 | 80.41 | 79.53 | 79.59 | 25,511 | +0.33(+0.42%) |
Mar 27, 2008 | 79.20 | 80.30 | 79.26 | 79.26 | 109,739 | +0.06(+0.08%) |
Mar 26, 2008 | 78.85 | 79.66 | 78.30 | 79.20 | 32,862 | +4.11(+5.47%) |
Mar 25, 2008 | 8.850 | 75.09 | 75.09 | 75.09 | 113 | +0.00(+0.00%) |
Mar 24, 2008 | 75.45 | 76.65 | 74.34 | 75.09 | 37,000 | -0.36(-0.48%) |
Mar 21, 2008 | 75.45 | 75.50 | 73.95 | 75.45 | 30,494 | +0.00(+0.00%) |
Mar 20, 2008 | 75.45 | 75.50 | 73.95 | 75.45 | 30,094 | -2.25(-2.90%) |
Mar 19, 2008 | 77.70 | 79.00 | 77.09 | 77.70 | 160,468 | -0.37(-0.47%) |
Mar 18, 2008 | 76.10 | 79.00 | 77.25 | 78.07 | 450,741 | +1.97(+2.59%) |
Mar 17, 2008 | 76.10 | 76.55 | 74.75 | 76.10 | 118,456 | +0.62(+0.82%) |
Mar 14, 2008 | 76.11 | 76.75 | 74.11 | 75.48 | 96,171 | -0.63(-0.83%) |
Mar 13, 2008 | 74.05 | 76.25 | 73.75 | 76.11 | 56,036 | +2.06(+2.78%) |
Mar 12, 2008 | 74.05 | 75.10 | 74.01 | 74.05 | 86,304 | +1.64(+2.26%) |
Mar 11, 2008 | 72.41 | 72.50 | 71.40 | 72.41 | 142,311 | +2.26(+3.22%) |
Mar 10, 2008 | 70.15 | 71.50 | 69.66 | 70.15 | 46,509 | -1.45(-2.03%) |
Mar 07, 2008 | 71.60 | 72.10 | 70.85 | 71.60 | 76,264 | -0.65(-0.90%) |
Mar 06, 2008 | 73.45 | 74.50 | 72.25 | 72.25 | 138,674 | -1.20(-1.63%) |
Mar 05, 2008 | 72.39 | 74.14 | 72.50 | 73.45 | 30,752 | +1.06(+1.46%) |
Mar 04, 2008 | 72.39 | 72.95 | 71.45 | 72.39 | 103,404 | -3.96(-5.19%) |
Mar 03, 2008 | 76.35 | 76.85 | 75.80 | 76.35 | 177,195 | +0.05(+0.07%) |
Feb 29, 2008 | 78.64 | 77.85 | 76.30 | 76.30 | 139,960 | -2.34(-2.98%) |
Feb 28, 2008 | 78.64 | 78.80 | 77.80 | 78.64 | 283,020 | -2.76(-3.39%) |
Feb 27, 2008 | 81.40 | 81.95 | 80.00 | 81.40 | 35,935 | +0.75(+0.93%) |
Feb 26, 2008 | 80.65 | 81.10 | 79.70 | 80.65 | 62,521 | +1.40(+1.77%) |
Feb 25, 2008 | 79.25 | 79.25 | 78.20 | 79.25 | 62,880 | +1.00(+1.28%) |
Feb 22, 2008 | 79.35 | 79.41 | 77.15 | 78.25 | 51,461 | -1.10(-1.39%) |
Feb 21, 2008 | 78.95 | 80.55 | 79.05 | 79.35 | 54,669 | +0.40(+0.51%) |
Feb 20, 2008 | 80.29 | 79.50 | 78.00 | 78.95 | 66,361 | -1.34(-1.67%) |
Feb 19, 2008 | 82.35 | 81.45 | 80.10 | 80.29 | 49,792 | -2.06(-2.50%) |
Feb 18, 2008 | 82.35 | 82.35 | 81.50 | 82.35 | 19,772 | +0.00(+0.00%) |
Feb 15, 2008 | 82.35 | 82.35 | 81.50 | 82.35 | 19,772 | -2.29(-2.71%) |
Feb 14, 2008 | 84.64 | 85.75 | 83.76 | 84.64 | 20,069 | +0.54(+0.64%) |
Feb 13, 2008 | 84.10 | 84.45 | 83.20 | 84.10 | 155,936 | +1.25(+1.51%) |
Feb 12, 2008 | 82.85 | 84.50 | 82.75 | 82.85 | 40,625 | +2.85(+3.56%) |
Feb 11, 2008 | 80.00 | 80.55 | 79.20 | 80.00 | 34,315 | +1.00(+1.27%) |
Feb 08, 2008 | 79.00 | 79.95 | 78.55 | 79.00 | 26,827 | +0.00(+0.00%) |
Feb 07, 2008 | 80.50 | 79.60 | 77.95 | 79.00 | 56,669 | -1.50(-1.86%) |
Feb 06, 2008 | 80.50 | 81.55 | 79.95 | 80.50 | 49,113 | +2.45(+3.14%) |
Feb 05, 2008 | 82.40 | 79.90 | 77.75 | 78.05 | 65,007 | -4.35(-5.28%) |
Feb 04, 2008 | 81.60 | 83.60 | 82.35 | 82.40 | 93,438 | +0.80(+0.98%) |